Microprogram Information Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 65.700 | 66.400 | 64.900 | 66.000 | 63.013 | 46,025 |
| 2025-05-02 | 67.000 | 67.300 | 66.000 | 66.700 | 63.681 | 22,266 |
| 2025-04-30 | 67.100 | 67.100 | 66.000 | 67.100 | 64.063 | 74,585 |
| 2025-04-29 | 66.700 | 68.200 | 66.500 | 67.000 | 63.968 | 64,907 |
| 2025-04-28 | 68.200 | 69.700 | 67.200 | 68.200 | 65.113 | 58,184 |
| 2025-04-25 | 67.000 | 68.700 | 66.800 | 67.000 | 63.968 | 21,176 |
| 2025-04-24 | 67.000 | 67.300 | 66.300 | 67.000 | 63.968 | 21,199 |
| 2025-04-23 | 65.900 | 68.300 | 65.900 | 67.500 | 64.445 | 25,442 |
| 2025-04-22 | 66.000 | 66.200 | 65.200 | 65.900 | 62.918 | 13,733 |
| 2025-04-21 | 66.300 | 66.800 | 65.600 | 65.600 | 62.631 | 52,712 |
| 2025-04-18 | 65.600 | 66.900 | 65.600 | 66.500 | 63.490 | 35,203 |
| 2025-04-17 | 67.700 | 67.700 | 66.300 | 67.300 | 64.254 | 24,830 |
| 2025-04-16 | 69.000 | 69.000 | 66.900 | 68.000 | 64.923 | 35,360 |
| 2025-04-15 | 68.300 | 69.400 | 68.000 | 68.600 | 65.495 | 58,840 |
| 2025-04-14 | 69.000 | 69.600 | 68.400 | 68.700 | 65.591 | 56,125 |
| 2025-04-11 | 72.000 | 72.000 | 68.000 | 68.900 | 65.782 | 60,138 |
| 2025-04-10 | 70.000 | 72.700 | 64.200 | 71.900 | 68.646 | 175,289 |
| 2025-04-09 | 67.000 | 67.000 | 61.800 | 62.600 | 59.767 | 160,191 |
| 2025-04-08 | 63.500 | 67.800 | 63.500 | 67.700 | 64.636 | 145,339 |
| 2025-04-07 | 76.000 | 76.000 | 63.400 | 63.800 | 60.913 | 324,357 |
| 2025-04-02 | 78.500 | 79.000 | 78.200 | 78.300 | 74.756 | 61,804 |
| 2025-04-01 | 77.900 | 79.200 | 77.900 | 78.800 | 75.234 | 50,800 |
| 2025-03-31 | 79.500 | 79.500 | 76.700 | 76.700 | 73.229 | 119,121 |
| 2025-03-28 | 79.000 | 79.600 | 78.000 | 79.600 | 75.998 | 73,675 |
| 2025-03-27 | 79.300 | 80.000 | 78.800 | 80.000 | 76.379 | 74,834 |
| 2025-03-26 | 79.700 | 79.900 | 79.000 | 79.800 | 76.188 | 13,848 |
| 2025-03-25 | 79.800 | 80.100 | 78.700 | 79.500 | 75.902 | 118,609 |
| 2025-03-24 | 79.500 | 80.300 | 79.000 | 80.300 | 76.666 | 86,140 |
| 2025-03-21 | 79.300 | 79.900 | 79.000 | 79.000 | 75.425 | 30,510 |
| 2025-03-20 | 79.900 | 79.900 | 78.700 | 79.900 | 76.284 | 92,060 |
| 2025-03-19 | 79.900 | 79.900 | 79.000 | 79.000 | 75.425 | 16,103 |
| 2025-03-18 | 79.700 | 80.300 | 78.500 | 79.900 | 76.284 | 79,267 |
| 2025-03-17 | 79.700 | 79.700 | 78.100 | 79.700 | 76.093 | 66,379 |
| 2025-03-14 | 79.700 | 80.100 | 79.000 | 79.700 | 76.093 | 18,132 |
| 2025-03-13 | 80.200 | 80.200 | 78.700 | 79.400 | 75.807 | 113,971 |
| 2025-03-12 | 80.000 | 80.300 | 79.800 | 80.000 | 76.379 | 25,525 |
| 2025-03-11 | 81.300 | 81.300 | 78.700 | 79.800 | 76.188 | 89,081 |
| 2025-03-10 | 82.000 | 82.000 | 80.800 | 81.100 | 77.430 | 71,885 |
| 2025-03-07 | 81.400 | 81.800 | 80.400 | 81.000 | 77.334 | 73,871 |
| 2025-03-06 | 82.600 | 82.600 | 81.500 | 81.900 | 78.193 | 77,520 |
| 2025-03-05 | 82.000 | 82.400 | 81.900 | 82.100 | 78.384 | 59,066 |
| 2025-03-04 | 81.400 | 82.200 | 80.500 | 81.600 | 77.907 | 104,697 |
| 2025-03-03 | 81.200 | 82.900 | 81.000 | 81.600 | 77.907 | 182,946 |
| 2025-02-27 | 80.700 | 81.300 | 80.000 | 80.600 | 76.952 | 74,948 |
| 2025-02-26 | 81.900 | 81.900 | 79.500 | 80.700 | 77.048 | 96,946 |
| 2025-02-25 | 82.000 | 82.300 | 81.200 | 81.600 | 77.907 | 122,073 |
| 2025-02-24 | 82.000 | 84.500 | 82.000 | 82.400 | 78.671 | 188,743 |
| 2025-02-21 | 81.900 | 82.000 | 80.500 | 81.200 | 77.525 | 115,655 |
| 2025-02-20 | 82.300 | 82.600 | 81.500 | 82.400 | 78.671 | 160,467 |
| 2025-02-19 | 81.200 | 83.000 | 81.000 | 81.600 | 77.907 | 180,414 |
| 2025-02-18 | 77.800 | 81.900 | 77.800 | 80.900 | 77.239 | 258,829 |
| 2025-02-17 | 78.000 | 78.000 | 77.000 | 77.500 | 73.993 | 39,692 |
| 2025-02-14 | 77.300 | 77.800 | 77.000 | 77.200 | 73.706 | 38,521 |
| 2025-02-13 | 77.600 | 78.200 | 77.300 | 78.200 | 74.661 | 29,250 |
| 2025-02-12 | 78.300 | 78.800 | 77.200 | 77.900 | 74.374 | 70,650 |
| 2025-02-11 | 78.500 | 79.100 | 78.000 | 78.000 | 74.470 | 130,560 |
| 2025-02-10 | 75.200 | 79.900 | 75.200 | 79.500 | 75.902 | 116,845 |
| 2025-02-07 | 76.400 | 76.400 | 74.500 | 75.300 | 71.892 | 93,695 |
| 2025-02-06 | 77.000 | 77.000 | 76.000 | 76.000 | 72.560 | 70,499 |
| 2025-02-05 | 76.700 | 77.000 | 76.200 | 76.800 | 73.324 | 67,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 1.0000 TWD |
| 2025-06-04 | 2.0000 TWD |
| 2024-07-04 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.